Dominari Holdings Inc. (DOMH)
NASDAQ: DOMH · Real-Time Price · USD
5.40
+0.54 (11.11%)
At close: Jun 6, 2025, 4:00 PM
5.38
-0.02 (-0.37%)
After-hours: Jun 6, 2025, 6:20 PM EDT
Dominari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 4.93 | 5.44 | 4.93 | 5.40 | 5.40 | 11.11% | 334,363 |
| Jun 5, 2025 | 4.82 | 5.09 | 4.56 | 4.86 | 4.86 | 0.21% | 264,540 |
| Jun 4, 2025 | 4.36 | 5.05 | 4.36 | 4.85 | 4.85 | 11.75% | 349,000 |
| Jun 3, 2025 | 4.49 | 4.58 | 4.28 | 4.34 | 4.34 | -3.13% | 120,877 |
| Jun 2, 2025 | 4.35 | 4.55 | 4.22 | 4.48 | 4.48 | 1.36% | 137,204 |
| May 30, 2025 | 4.54 | 4.54 | 4.04 | 4.42 | 4.42 | -3.70% | 223,086 |
| May 29, 2025 | 4.77 | 4.90 | 4.50 | 4.59 | 4.59 | -2.75% | 405,695 |
| May 28, 2025 | 4.64 | 4.88 | 4.60 | 4.72 | 4.72 | 0.85% | 140,086 |
| May 27, 2025 | 4.72 | 4.79 | 4.32 | 4.68 | 4.68 | 1.74% | 237,590 |
| May 23, 2025 | 4.64 | 4.76 | 4.53 | 4.60 | 4.60 | -2.95% | 209,995 |
| May 22, 2025 | 4.68 | 4.95 | 4.60 | 4.74 | 4.74 | - | 272,116 |
| May 21, 2025 | 5.20 | 5.27 | 4.65 | 4.74 | 4.74 | -9.89% | 480,982 |
| May 20, 2025 | 5.59 | 5.99 | 5.16 | 5.26 | 5.26 | -6.57% | 870,645 |
| May 19, 2025 | 5.77 | 5.90 | 5.46 | 5.63 | 5.63 | -5.22% | 280,517 |
| May 16, 2025 | 5.65 | 6.05 | 5.50 | 5.94 | 5.94 | 5.88% | 356,571 |
| May 15, 2025 | 5.87 | 5.87 | 5.36 | 5.61 | 5.61 | -3.61% | 304,072 |
| May 14, 2025 | 5.90 | 6.21 | 5.70 | 5.82 | 5.82 | 1.75% | 500,768 |
| May 13, 2025 | 6.00 | 6.01 | 5.10 | 5.72 | 5.72 | -2.56% | 993,924 |
| May 12, 2025 | 6.21 | 6.28 | 5.51 | 5.87 | 5.87 | -2.00% | 348,879 |
| May 9, 2025 | 5.37 | 6.25 | 5.32 | 5.99 | 5.99 | 12.59% | 495,403 |
| May 8, 2025 | 5.49 | 5.69 | 5.21 | 5.32 | 5.32 | -4.66% | 273,166 |
| May 7, 2025 | 5.21 | 5.60 | 5.19 | 5.58 | 5.58 | 6.29% | 255,286 |
| May 6, 2025 | 5.09 | 5.35 | 5.09 | 5.25 | 5.25 | 3.96% | 115,599 |
| May 5, 2025 | 5.45 | 5.66 | 5.04 | 5.05 | 5.05 | -10.78% | 225,440 |
| May 2, 2025 | 5.05 | 5.72 | 5.00 | 5.66 | 5.66 | 10.98% | 479,696 |
| May 1, 2025 | 4.60 | 5.25 | 4.45 | 5.10 | 5.10 | 11.11% | 402,098 |
| Apr 30, 2025 | 4.56 | 4.65 | 4.40 | 4.59 | 4.59 | -1.71% | 105,069 |
| Apr 29, 2025 | 4.78 | 4.84 | 4.60 | 4.67 | 4.67 | -1.89% | 153,013 |
| Apr 28, 2025 | 4.83 | 4.89 | 4.43 | 4.76 | 4.76 | -0.63% | 185,568 |
| Apr 25, 2025 | 4.59 | 4.80 | 4.41 | 4.79 | 4.79 | 4.13% | 142,033 |
| Apr 24, 2025 | 4.56 | 4.66 | 4.39 | 4.60 | 4.60 | 1.55% | 207,377 |
| Apr 23, 2025 | 4.50 | 4.78 | 4.33 | 4.53 | 4.53 | 3.66% | 249,163 |
| Apr 22, 2025 | 4.04 | 4.45 | 4.04 | 4.37 | 4.37 | 7.37% | 259,972 |
| Apr 21, 2025 | 3.90 | 4.09 | 3.77 | 4.07 | 4.07 | 2.01% | 85,410 |
| Apr 17, 2025 | 3.84 | 4.01 | 3.76 | 3.99 | 3.99 | 3.64% | 62,585 |
| Apr 16, 2025 | 3.85 | 4.04 | 3.70 | 3.85 | 3.85 | -2.53% | 113,270 |
| Apr 15, 2025 | 3.92 | 4.30 | 3.79 | 3.95 | 3.95 | 1.02% | 176,146 |
| Apr 14, 2025 | 3.90 | 4.03 | 3.71 | 3.91 | 3.91 | 1.82% | 111,602 |
| Apr 11, 2025 | 3.56 | 3.85 | 3.36 | 3.84 | 3.84 | 8.17% | 89,763 |
| Apr 10, 2025 | 3.63 | 3.81 | 3.42 | 3.55 | 3.55 | -3.53% | 201,937 |
| Apr 9, 2025 | 3.37 | 3.80 | 3.03 | 3.68 | 3.68 | 9.20% | 287,493 |
| Apr 8, 2025 | 3.80 | 3.85 | 3.32 | 3.37 | 3.37 | -5.34% | 204,009 |
| Apr 7, 2025 | 3.31 | 3.72 | 3.22 | 3.56 | 3.56 | -1.93% | 196,871 |
| Apr 4, 2025 | 3.50 | 3.69 | 3.25 | 3.63 | 3.63 | 2.83% | 345,281 |
| Apr 3, 2025 | 3.65 | 3.75 | 3.50 | 3.53 | 3.53 | -9.95% | 294,494 |
| Apr 2, 2025 | 3.72 | 4.10 | 3.72 | 3.92 | 3.92 | 0.51% | 344,901 |
| Apr 1, 2025 | 3.92 | 4.05 | 3.51 | 3.90 | 3.90 | -2.50% | 779,581 |
| Mar 31, 2025 | 5.46 | 5.46 | 3.84 | 4.00 | 4.00 | -16.32% | 8,445,246 |
| Mar 28, 2025 | 5.10 | 5.14 | 4.70 | 4.78 | 4.78 | -8.60% | 184,078 |
| Mar 27, 2025 | 5.01 | 5.38 | 4.77 | 5.23 | 5.23 | 4.18% | 190,801 |